16,200$
-13,88%
Echtzeit-Aktienkurs Sotherly Hotels
Bid:
Ask:
Aktienkurse zur Sotherly Hotels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 18,82 | 18,82 | 18,78 | 18,79 | -0,13% | 2.907,00 |
| 12.02.2026 | 18,68 | 18,84 | 18,60 | 18,81 | 1,83% | 29.300,00 |
| 11.02.2026 | 18,47 | 18,48 | 18,47 | 18,47 | -0,42% | 1.655,00 |
| 10.02.2026 | 18,55 | 18,62 | 18,55 | 18,55 | 0,00% | 1.685,00 |
| 09.02.2026 | 18,53 | 18,58 | 18,52 | 18,55 | 0,11% | 777,00 |
| 05.02.2026 | 18,60 | 18,60 | 18,53 | 18,53 | -0,38% | 1.686,00 |
| 04.02.2026 | 18,65 | 18,65 | 18,59 | 18,60 | -0,53% | 9.754,00 |
| 03.02.2026 | 18,61 | 18,70 | 18,61 | 18,70 | 0,38% | 384,00 |
| 30.01.2026 | 18,64 | 18,64 | 18,63 | 18,63 | -0,15% | 636,00 |
| 29.01.2026 | 18,64 | 18,72 | 18,61 | 18,66 | 0,15% | 6.791,00 |
| 28.01.2026 | 18,70 | 18,72 | 18,63 | 18,63 | -0,27% | 1.332,00 |
| 27.01.2026 | 18,65 | 18,69 | 18,60 | 18,68 | 0,38% | 17.810,00 |
| 26.01.2026 | 18,64 | 18,68 | 18,61 | 18,61 | -0,43% | 8.752,00 |
| 23.01.2026 | 18,66 | 18,73 | 18,63 | 18,69 | 0,21% | 33.047,00 |
| 22.01.2026 | 18,00 | 18,75 | 18,00 | 18,65 | 4,79% | 21.532,00 |
| 20.01.2026 | 17,64 | 17,81 | 17,64 | 17,80 | -0,06% | 2.841,00 |
| 16.01.2026 | 17,89 | 17,92 | 17,80 | 17,81 | -0,13% | 3.718,00 |
| 15.01.2026 | 17,79 | 17,83 | 17,79 | 17,83 | 0,24% | 4.892,00 |
| 14.01.2026 | 17,83 | 17,83 | 17,79 | 17,79 | 0,34% | 1.196,00 |
| 12.01.2026 | 17,82 | 17,82 | 17,70 | 17,73 | 0,45% | 2.601,00 |
| 09.01.2026 | 17,57 | 17,95 | 17,53 | 17,65 | -0,28% | 2.648,00 |
| 08.01.2026 | 17,60 | 17,79 | 17,57 | 17,70 | 0,68% | 10.202,00 |
| 07.01.2026 | 17,37 | 17,58 | 17,37 | 17,58 | 0,80% | 18.735,00 |
| 06.01.2026 | 17,42 | 17,45 | 17,40 | 17,44 | 0,00% | 5.621,00 |
| 05.01.2026 | 17,45 | 17,47 | 17,40 | 17,44 | 0,23% | 11.214,00 |
| 02.01.2026 | 17,33 | 17,40 | 17,33 | 17,40 | 0,40% | 11.292,00 |
| 30.12.2025 | 17,31 | 17,34 | 17,30 | 17,33 | -0,06% | 3.147,00 |
| 29.12.2025 | 17,27 | 17,36 | 17,25 | 17,34 | 0,17% | 7.133,00 |
| 26.12.2025 | 17,44 | 17,45 | 17,31 | 17,31 | -0,97% | 6.068,00 |
| 24.12.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -0,17% | 673,00 |
| 23.12.2025 | 17,44 | 17,51 | 17,44 | 17,51 | 0,40% | 1.231,00 |
| 22.12.2025 | 17,46 | 17,55 | 17,44 | 17,44 | 0,00% | 8.177,00 |
| 19.12.2025 | 17,45 | 17,55 | 17,30 | 17,44 | 0,11% | 11.646,00 |
| 18.12.2025 | 17,30 | 17,53 | 17,22 | 17,42 | -0,51% | 18.827,00 |
| 17.12.2025 | 17,22 | 17,53 | 17,22 | 17,51 | 1,51% | 19.474,00 |
| 16.12.2025 | 17,20 | 17,40 | 17,20 | 17,25 | 0,29% | 20.107,00 |
| 15.12.2025 | 17,20 | 17,24 | 17,17 | 17,20 | -0,29% | 9.891,00 |
| 12.12.2025 | 17,28 | 17,28 | 17,18 | 17,25 | 0,52% | 5.214,00 |
| 11.12.2025 | 17,17 | 17,17 | 17,15 | 17,16 | -0,19% | 1.664,00 |
| 10.12.2025 | 17,17 | 17,19 | 17,05 | 17,19 | 0,19% | 13.179,00 |
| 09.12.2025 | 17,23 | 17,23 | 17,16 | 17,16 | -0,39% | 8.295,00 |
| 08.12.2025 | 17,38 | 17,38 | 17,23 | 17,23 | -0,47% | 6.530,00 |
| 05.12.2025 | 17,40 | 17,45 | 17,31 | 17,31 | -0,23% | 5.442,00 |
| 04.12.2025 | 17,39 | 17,45 | 17,35 | 17,35 | 0,06% | 9.878,00 |
| 03.12.2025 | 17,46 | 17,47 | 17,34 | 17,34 | -1,08% | 25.648,00 |
| 02.12.2025 | 17,45 | 17,53 | 17,45 | 17,53 | 0,46% | 3.103,00 |
| 01.12.2025 | 17,55 | 17,60 | 17,45 | 17,45 | -0,63% | 9.853,00 |
| 28.11.2025 | 17,56 | 17,65 | 17,56 | 17,56 | 0,06% | 1.097,00 |
| 26.11.2025 | 17,56 | 17,56 | 17,55 | 17,55 | 0,00% | 401,00 |
| 25.11.2025 | 17,48 | 17,60 | 17,48 | 17,55 | 0,57% | 2.324,00 |
| 24.11.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 0,00% | 398,00 |
| 21.11.2025 | 17,44 | 17,45 | 17,44 | 17,45 | 0,00% | 800,00 |
| 20.11.2025 | 17,42 | 17,47 | 17,42 | 17,45 | 0,06% | 1.425,00 |
| 19.11.2025 | 17,48 | 17,57 | 17,41 | 17,44 | -0,06% | 54.394,00 |
| 18.11.2025 | 17,58 | 17,62 | 17,45 | 17,45 | -0,51% | 31.112,00 |
| 17.11.2025 | 17,53 | 17,64 | 17,48 | 17,54 | 0,46% | 15.139,00 |
| 14.11.2025 | 17,55 | 17,56 | 17,46 | 17,46 | -0,23% | 18.890,00 |
| 13.11.2025 | 17,50 | 17,59 | 17,50 | 17,50 | 0,11% | 7.379,00 |
| 12.11.2025 | 17,52 | 17,52 | 17,48 | 17,48 | -0,46% | 4.011,00 |
| 11.11.2025 | 17,40 | 17,56 | 17,40 | 17,56 | -0,11% | 3.904,00 |
| 10.11.2025 | 17,50 | 17,59 | 17,47 | 17,58 | 0,46% | 5.705,00 |
| 07.11.2025 | 17,52 | 17,63 | 17,50 | 17,50 | -0,51% | 10.506,00 |
| 06.11.2025 | 16,82 | 17,62 | 16,80 | 17,59 | 4,76% | 143.870,00 |
| 05.11.2025 | 16,52 | 16,85 | 16,49 | 16,79 | 0,18% | 9.854,00 |
| 04.11.2025 | 16,54 | 16,76 | 16,54 | 16,76 | -0,24% | 5.369,00 |
| 03.11.2025 | 16,67 | 16,80 | 16,30 | 16,80 | -0,47% | 25.830,00 |
| 31.10.2025 | 16,92 | 16,96 | 16,75 | 16,88 | -0,30% | 9.281,00 |
| 30.10.2025 | 17,06 | 17,14 | 16,93 | 16,93 | -1,46% | 25.188,00 |
| 29.10.2025 | 17,12 | 17,30 | 16,55 | 17,18 | -0,58% | 30.400,00 |
| 28.10.2025 | 17,68 | 17,68 | 17,17 | 17,28 | -4,27% | 125.818,00 |
| 27.10.2025 | 17,30 | 18,45 | 17,00 | 18,05 | 60,84% | 143.985,00 |
| 24.10.2025 | 11,20 | 11,40 | 11,20 | 11,22 | -1,58% | 2.827,00 |
| 23.10.2025 | 11,10 | 11,40 | 11,10 | 11,40 | 2,72% | 670,00 |
| 22.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,12% | 251,00 |
| 21.10.2025 | 10,80 | 11,15 | 10,80 | 10,87 | -0,73% | 1.524,00 |
| 20.10.2025 | 10,85 | 11,15 | 10,80 | 10,95 | 1,77% | 1.452,00 |
| 17.10.2025 | 10,75 | 10,76 | 10,73 | 10,76 | 1,99% | 684,00 |
| 16.10.2025 | 10,60 | 10,80 | 10,55 | 10,55 | -1,86% | 3.740,00 |
| 15.10.2025 | 11,00 | 11,20 | 10,51 | 10,75 | -2,98% | 4.111,00 |
| 14.10.2025 | 10,85 | 11,08 | 10,85 | 11,08 | 2,97% | 894,00 |
| 13.10.2025 | 11,06 | 11,15 | 10,76 | 10,76 | 0,28% | 1.329,00 |
| 10.10.2025 | 10,83 | 10,96 | 10,37 | 10,73 | -2,54% | 9.995,00 |
| 09.10.2025 | 11,00 | 11,01 | 11,00 | 11,01 | -2,03% | 554,00 |
| 07.10.2025 | 11,44 | 11,44 | 11,24 | 11,24 | 0,79% | 631,00 |
| 06.10.2025 | 11,10 | 11,15 | 10,95 | 11,15 | 2,20% | 1.319,00 |
| 03.10.2025 | 10,91 | 10,91 | 10,91 | 10,91 | -4,30% | 76,00 |
| 02.10.2025 | 11,01 | 11,40 | 11,01 | 11,40 | 0,62% | 1.555,00 |
| 01.10.2025 | 11,19 | 11,33 | 11,19 | 11,33 | -1,90% | 1.014,00 |
| 25.09.2025 | 11,49 | 11,55 | 11,49 | 11,55 | 2,39% | 646,00 |
| 24.09.2025 | 11,28 | 11,29 | 11,28 | 11,28 | 1,17% | 559,00 |
| 23.09.2025 | 11,04 | 11,26 | 11,02 | 11,15 | 0,36% | 32.318,00 |
| 22.09.2025 | 11,21 | 11,55 | 10,90 | 11,11 | -0,63% | 16.099,00 |
| 19.09.2025 | 11,30 | 11,67 | 10,98 | 11,18 | 2,01% | 32.373,00 |
| 18.09.2025 | 10,94 | 11,20 | 10,91 | 10,96 | 3,30% | 27.550,00 |
| 17.09.2025 | 10,90 | 10,90 | 10,57 | 10,61 | 0,09% | 7.121,00 |
| 16.09.2025 | 10,76 | 10,76 | 10,55 | 10,60 | 0,00% | 6.599,00 |
| 15.09.2025 | 10,70 | 10,80 | 10,60 | 10,60 | -0,93% | 14.825,00 |
| 12.09.2025 | 10,71 | 10,71 | 10,65 | 10,70 | 0,19% | 4.209,00 |
| 11.09.2025 | 10,87 | 10,88 | 10,68 | 10,68 | 3,19% | 1.613,00 |
| 10.09.2025 | 10,38 | 10,47 | 10,32 | 10,35 | -0,96% | 1.671,00 |